Meliá Hotels International, S.A. (LON:0MKO)
London · Delayed Price · Currency is GBP · Price in EUR 7.25
+0.08 (1.12%)
At close: Oct 20, 2025
LON:0MKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 7.35 | 7.43 | 7.32 | 7.43 | 7.43 | 1.57% | 1,541 |
| Oct 21, 2025 | 7.18 | 7.31 | 7.23 | 7.31 | 7.31 | 0.83% | 1,489,411 |
| Oct 20, 2025 | 7.20 | 7.25 | 7.18 | 7.25 | 7.25 | 1.12% | 193 |
| Oct 17, 2025 | 7.15 | 7.20 | 7.06 | 7.17 | 7.17 | 0.84% | 3,043 |
| Oct 16, 2025 | 7.18 | 7.19 | 7.09 | 7.11 | 7.11 | -0.84% | 1,422 |
| Oct 15, 2025 | 7.30 | 7.26 | 7.17 | 7.17 | 7.17 | -0.07% | 795 |
| Oct 14, 2025 | 7.16 | 7.23 | 7.13 | 7.18 | 7.18 | -0.35% | 119 |
| Oct 13, 2025 | 7.35 | 7.33 | 7.20 | 7.20 | 7.20 | -0.83% | 773 |
| Oct 10, 2025 | 7.38 | 7.43 | 7.26 | 7.26 | 7.26 | -1.43% | 492 |
| Oct 9, 2025 | 7.62 | 7.65 | 7.37 | 7.37 | 7.37 | -3.22% | 189,594 |
| Oct 8, 2025 | 7.53 | 7.62 | 7.53 | 7.61 | 7.61 | 0.53% | 13,913 |
| Oct 7, 2025 | 7.63 | 7.66 | 7.57 | 7.57 | 7.57 | -0.72% | 131 |
| Oct 6, 2025 | 7.53 | 7.63 | 7.47 | 7.63 | 7.63 | 1.46% | 8,355 |
| Oct 3, 2025 | 7.36 | 7.53 | 7.38 | 7.52 | 7.52 | 1.01% | 9,690 |
| Oct 2, 2025 | 7.33 | 7.44 | 7.32 | 7.44 | 7.44 | 1.22% | 516 |
| Oct 1, 2025 | 7.50 | 7.42 | 7.30 | 7.35 | 7.35 | -0.54% | 8,099 |
| Sep 30, 2025 | 7.40 | 7.46 | 7.38 | 7.39 | 7.39 | -0.40% | 9,466 |
| Sep 29, 2025 | 7.50 | 7.52 | 7.42 | 7.42 | 7.42 | -0.20% | 2,673 |
| Sep 26, 2025 | 7.40 | 7.50 | 7.40 | 7.44 | 7.44 | 1.43% | 914 |
| Sep 25, 2025 | 7.40 | 7.55 | 7.33 | 7.33 | 7.33 | -1.48% | 51 |
| Sep 24, 2025 | 7.42 | 7.44 | 7.38 | 7.44 | 7.44 | -0.27% | 277 |
| Sep 23, 2025 | 7.47 | 7.55 | 7.46 | 7.46 | 7.46 | -0.60% | 61 |
| Sep 22, 2025 | 7.52 | 7.55 | 7.49 | 7.51 | 7.51 | -0.33% | 919 |
| Sep 19, 2025 | 7.58 | 7.64 | 7.53 | 7.53 | 7.53 | -0.79% | 1,008 |
| Sep 18, 2025 | 7.81 | 7.81 | 7.59 | 7.59 | 7.59 | -1.56% | 33,803 |
| Sep 17, 2025 | 7.69 | 7.74 | 7.71 | 7.71 | 7.71 | 0.52% | 21 |
| Sep 16, 2025 | 7.81 | 7.79 | 7.67 | 7.67 | 7.67 | -0.52% | 406 |
| Sep 15, 2025 | 7.96 | 8.01 | 7.71 | 7.71 | 7.71 | -2.77% | 3,192 |
| Sep 12, 2025 | 7.86 | 7.95 | 7.88 | 7.93 | 7.93 | 0.13% | 438 |
| Sep 11, 2025 | 7.85 | 7.95 | 7.85 | 7.92 | 7.92 | -0.31% | 355 |
| Sep 10, 2025 | 7.99 | 8.01 | 7.90 | 7.95 | 7.95 | -0.72% | 475 |
| Sep 9, 2025 | 7.95 | 8.04 | 7.93 | 8.00 | 8.00 | 0.29% | 6,537 |
| Sep 8, 2025 | 7.88 | 8.00 | 7.94 | 7.98 | 7.98 | 0.25% | 15,155 |
| Sep 5, 2025 | 7.87 | 8.00 | 7.96 | 7.96 | 7.96 | -0.13% | 16 |
| Sep 4, 2025 | 7.89 | 7.97 | 7.70 | 7.97 | 7.97 | 0.89% | 963 |
| Sep 3, 2025 | 7.83 | 7.92 | 7.83 | 7.90 | 7.90 | 1.02% | 27,671 |
| Sep 2, 2025 | 7.80 | 8.01 | 7.82 | 7.82 | 7.82 | -2.01% | 2,323 |
| Sep 1, 2025 | 7.93 | 7.99 | 7.91 | 7.98 | 7.98 | 0.06% | 1,891 |
| Aug 29, 2025 | 7.86 | 8.04 | 7.98 | 7.98 | 7.98 | -1.42% | 2,096 |
| Aug 28, 2025 | 7.91 | 8.10 | 7.81 | 8.09 | 8.09 | 0.56% | 604 |
| Aug 27, 2025 | 8.08 | 8.09 | 8.04 | 8.05 | 8.05 | -0.56% | 458 |
| Aug 26, 2025 | 8.00 | 8.11 | 7.98 | 8.09 | 8.09 | -0.68% | 1,744 |
| Aug 25, 2025 | 8.13 | 8.18 | 8.13 | 8.15 | 8.15 | 0.02% | 9 |
| Aug 22, 2025 | 8.09 | 8.22 | 7.87 | 8.14 | 8.14 | 0.57% | 143,220 |
| Aug 21, 2025 | 8.12 | 8.16 | 8.05 | 8.10 | 8.10 | -0.60% | 36,963 |
| Aug 20, 2025 | 8.19 | 8.25 | 8.12 | 8.15 | 8.15 | -0.69% | 55,271 |
| Aug 19, 2025 | 8.15 | 8.23 | 8.15 | 8.20 | 8.20 | 0.59% | 111,965 |
| Aug 18, 2025 | 8.19 | 8.20 | 8.14 | 8.16 | 8.16 | -0.24% | 85,345 |
| Aug 15, 2025 | 8.13 | 8.20 | 8.15 | 8.18 | 8.18 | -0.18% | 130,135 |
| Aug 14, 2025 | 8.12 | 8.25 | 8.10 | 8.19 | 8.19 | 1.24% | 269 |